ジーエフシーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,439 | 1,439 | 1,439 | 1,439 | -9 | -0.6% | 100 |
2019/05/29 | 1,449 | 1,449 | 1,440 | 1,448 | -11 | -0.8% | 1,100 |
2019/05/28 | 1,449 | 1,459 | 1,449 | 1,459 | +10 | +0.7% | 700 |
2019/05/27 | 1,440 | 1,449 | 1,440 | 1,449 | +9 | +0.6% | 1,000 |
2019/05/24 | 1,465 | 1,466 | 1,440 | 1,440 | -11 | -0.8% | 1,500 |
2019/05/23 | 1,449 | 1,452 | 1,445 | 1,451 | +2 | +0.1% | 1,200 |
2019/05/22 | 1,455 | 1,458 | 1,449 | 1,449 | +9 | +0.6% | 500 |
2019/05/21 | 1,442 | 1,444 | 1,440 | 1,440 | -2 | -0.1% | 800 |
2019/05/20 | 1,442 | 1,445 | 1,440 | 1,442 | -7 | -0.5% | 1,300 |
2019/05/17 | 1,448 | 1,449 | 1,440 | 1,449 | +1 | +0.1% | 1,300 |
2019/05/16 | 1,479 | 1,479 | 1,441 | 1,448 | ±0 | ±0% | 2,600 |
2019/05/15 | 1,449 | 1,449 | 1,448 | 1,448 | ±0 | ±0% | 500 |
2019/05/14 | 1,460 | 1,475 | 1,448 | 1,448 | -13 | -0.9% | 2,000 |
2019/05/13 | 1,482 | 1,487 | 1,450 | 1,461 | +9 | +0.6% | 1,500 |
2019/05/10 | 1,458 | 1,458 | 1,452 | 1,452 | +31 | +2.2% | 1,100 |
2019/05/09 | 1,448 | 1,450 | 1,401 | 1,421 | -27 | -1.9% | 2,000 |
2019/05/08 | 1,443 | 1,449 | 1,441 | 1,448 | +5 | +0.3% | 500 |
2019/05/07 | 1,443 | 1,443 | 1,443 | 1,443 | +42 | +3% | 100 |
2019/04/26 | 1,431 | 1,431 | 1,401 | 1,401 | ±0 | ±0% | 200 |
2019/04/25 | 1,439 | 1,439 | 1,400 | 1,401 | -32 | -2.2% | 2,600 |
2019/04/24 | 1,433 | 1,433 | 1,433 | 1,433 | +3 | +0.2% | 100 |
2019/04/23 | 1,439 | 1,439 | 1,430 | 1,430 | -9 | -0.6% | 400 |
2019/04/22 | 1,439 | 1,439 | 1,438 | 1,439 | ±0 | ±0% | 1,800 |
2019/04/19 | 1,439 | 1,439 | 1,437 | 1,439 | ±0 | ±0% | 2,100 |
2019/04/18 | 1,439 | 1,439 | 1,439 | 1,439 | ±0 | ±0% | 2,000 |
2019/04/17 | 1,430 | 1,439 | 1,430 | 1,439 | -1 | -0.1% | 4,100 |
2019/04/16 | 1,440 | 1,440 | 1,440 | 1,440 | +1 | +0.1% | 400 |
2019/04/15 | 1,438 | 1,439 | 1,438 | 1,439 | -1 | -0.1% | 800 |
2019/04/12 | 1,469 | 1,469 | 1,440 | 1,440 | ±0 | ±0% | 2,000 |
2019/04/11 | 1,461 | 1,467 | 1,440 | 1,440 | -27 | -1.8% | 1,900 |
2019/04/10 | 1,439 | 1,469 | 1,439 | 1,467 | +28 | +1.9% | 1,500 |
2019/04/09 | 1,436 | 1,439 | 1,436 | 1,439 | +3 | +0.2% | 800 |
2019/04/08 | 1,445 | 1,445 | 1,436 | 1,436 | -3 | -0.2% | 1,700 |
2019/04/05 | 1,436 | 1,439 | 1,436 | 1,439 | +3 | +0.2% | 1,500 |
2019/04/04 | 1,438 | 1,438 | 1,436 | 1,436 | -2 | -0.1% | 700 |
2019/04/03 | 1,439 | 1,439 | 1,436 | 1,438 | -2 | -0.1% | 1,400 |
2019/04/02 | 1,451 | 1,470 | 1,440 | 1,440 | +4 | +0.3% | 900 |
2019/04/01 | 1,436 | 1,437 | 1,436 | 1,436 | ±0 | ±0% | 800 |
2019/03/29 | 1,422 | 1,436 | 1,420 | 1,436 | -1 | -0.1% | 1,200 |
2019/03/28 | 1,436 | 1,437 | 1,435 | 1,437 | +1 | +0.1% | 600 |
2019/03/27 | 1,436 | 1,436 | 1,436 | 1,436 | -15 | -1% | 500 |
2019/03/26 | 1,402 | 1,451 | 1,402 | 1,451 | ±0 | ±0% | 1,900 |
2019/03/25 | 1,470 | 1,470 | 1,440 | 1,451 | -4 | -0.3% | 1,400 |
2019/03/22 | 1,451 | 1,455 | 1,440 | 1,455 | ±0 | ±0% | 1,800 |
2019/03/20 | 1,440 | 1,455 | 1,440 | 1,455 | - | - | 1,100 |
2019/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/18 | 1,455 | 1,456 | 1,455 | 1,455 | ±0 | ±0% | 500 |
2019/03/15 | 1,455 | 1,456 | 1,455 | 1,455 | -15 | -1% | 700 |
2019/03/14 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
2019/03/13 | 1,499 | 1,500 | 1,455 | 1,470 | +15 | +1% | 1,600 |
1301~
1350
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「GFC」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
GFC | 147,300円 | +9.3% | -1.0% | 1.56% | 14.31倍 | 0.48倍 |
|
旅館、ホテル、料亭等への業務用加工食材1次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
ナ・デックス | 94,500円 | +9.5% | +17.1% | 3.49% | 8.53倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
タカショー | 48,400円 | +6.9% | +40.0% | 1.03% | 96.03倍 | 0.63倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
内外テック | 236,400円 | +12.3% | +27.8% | 4.19% | 8.03倍 | 0.72倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け7割超。製造兼営、自社製品開発強化 |
タビオ | 123,100円 | +2.1% | +11.0% | 2.44% | 16.39倍 | 1.87倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とFCで展開。店頭連動の国内生産システムに強み |
市場注目の銘柄
チャート関連のコラム